Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.32 USD +0.29 (+0.62%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 63.55 63.90 63.34 63.83 7,266,300 +0.63(+1.00%)
Jan 28, 2005 62.83 63.30 62.35 63.20 5,547,200 +0.57(+0.91%)
Jan 27, 2005 61.82 63.07 61.80 62.63 6,867,400 +0.79(+1.28%)
Jan 26, 2005 62.10 62.63 61.34 61.84 8,717,000 -0.45(-0.72%)
Jan 25, 2005 62.30 62.69 62.17 62.29 5,067,200 +0.13(+0.21%)
Jan 24, 2005 63.19 63.25 61.68 62.16 7,483,300 -0.59(-0.94%)
Jan 21, 2005 63.00 63.39 62.40 62.75 6,157,900 -0.35(-0.55%)
Jan 20, 2005 63.70 63.78 62.70 63.10 5,856,900 -0.46(-0.72%)
Jan 19, 2005 63.70 63.87 63.41 63.56 4,786,600 -0.40(-0.63%)
Jan 18, 2005 63.15 64.00 62.70 63.96 8,551,900 +0.61(+0.96%)
Jan 14, 2005 62.65 63.40 61.78 63.35 7,420,600 +1.05(+1.69%)
Jan 13, 2005 61.80 62.47 61.48 62.30 5,233,800 +0.67(+1.09%)
Jan 12, 2005 61.40 61.76 61.07 61.63 5,096,000 +0.03(+0.05%)
Jan 11, 2005 62.20 62.28 61.43 61.60 8,294,200 -0.60(-0.96%)
Jan 10, 2005 61.67 63.09 61.65 62.20 13,134,700 +0.80(+1.30%)
Jan 07, 2005 60.70 61.40 60.40 61.40 9,699,800 +0.89(+1.47%)
Jan 06, 2005 60.95 61.14 60.51 60.51 4,421,400 -0.43(-0.71%)
Jan 05, 2005 61.25 61.48 60.81 60.94 6,222,200 -0.11(-0.18%)
Jan 04, 2005 60.97 61.50 60.70 61.05 6,741,500 +0.42(+0.69%)
Jan 03, 2005 61.46 61.79 60.40 60.63 6,796,800 -0.47(-0.77%)
Dec 31, 2004 61.05 61.55 60.98 61.10 2,929,300 -0.03(-0.05%)
Dec 30, 2004 61.61 61.61 61.13 61.13 2,213,900 -0.47(-0.76%)
Dec 29, 2004 61.70 61.88 61.24 61.60 3,106,100 +0.02(+0.03%)
Dec 28, 2004 60.86 61.73 60.80 61.58 4,787,900 +0.73(+1.20%)
Dec 27, 2004 60.85 61.11 60.41 60.85 3,252,400 +0.02(+0.03%)
Dec 23, 2004 60.55 60.91 60.46 60.83 3,802,900 -0.16(-0.26%)
Dec 22, 2004 59.85 61.03 59.85 60.99 6,840,200 -0.05(-0.08%)
Dec 21, 2004 60.50 61.19 60.35 61.04 6,939,300 +0.79(+1.31%)
Dec 20, 2004 60.35 60.79 59.98 60.25 7,034,500 +0.28(+0.47%)
Dec 17, 2004 60.61 60.75 59.85 59.97 11,515,600 -0.94(-1.54%)
Dec 16, 2004 60.55 60.99 60.40 60.91 7,976,000 +0.11(+0.18%)
Dec 15, 2004 60.55 60.99 59.28 60.80 10,908,800 +0.03(+0.05%)
Dec 14, 2004 59.98 60.79 59.78 60.77 9,848,600 +0.92(+1.54%)
Dec 13, 2004 59.40 59.99 59.20 59.85 6,734,100 +0.71(+1.20%)
Dec 10, 2004 59.50 60.12 58.46 59.14 8,289,700 +0.29(+0.49%)
Dec 09, 2004 57.90 58.86 57.54 58.85 5,993,300 +0.82(+1.41%)
Dec 08, 2004 58.06 58.08 57.50 58.03 4,387,400 +0.29(+0.50%)
Dec 07, 2004 58.00 58.45 57.54 57.74 6,020,400 -0.21(-0.36%)
Dec 06, 2004 58.01 58.60 57.93 57.95 4,334,100 -0.35(-0.60%)
Dec 03, 2004 57.85 58.80 57.78 58.30 5,155,600 +0.30(+0.52%)
Dec 02, 2004 57.75 58.18 57.40 58.00 4,611,100 +0.91(+1.59%)
Dec 01, 2004 57.70 57.95 56.50 57.09 8,812,200 -0.40(-0.70%)
Nov 30, 2004 58.00 58.07 57.22 57.49 5,481,000 -0.40(-0.69%)
Nov 29, 2004 58.19 58.43 56.95 57.89 5,832,600 -0.30(-0.52%)
Nov 26, 2004 57.19 58.19 57.19 58.19 2,234,900 +0.83(+1.45%)
Nov 24, 2004 56.80 57.79 56.77 57.36 5,223,200 +0.17(+0.30%)
Nov 23, 2004 57.61 57.81 56.50 57.19 8,433,100 -0.56(-0.97%)
Nov 22, 2004 58.00 58.16 57.37 57.75 7,844,400 -0.30(-0.52%)
Nov 19, 2004 58.30 58.69 57.14 58.05 9,782,100 -0.65(-1.11%)
Nov 18, 2004 58.30 59.61 57.90 58.70 23,963,700 +1.28(+2.23%)
Nov 17, 2004 54.74 57.50 54.65 57.42 20,187,400 +3.03(+5.57%)
Nov 16, 2004 54.05 54.70 53.97 54.39 4,877,500 +0.09(+0.17%)
Nov 15, 2004 54.54 54.79 54.03 54.30 5,881,100 -0.44(-0.80%)
Nov 12, 2004 54.58 54.86 54.34 54.74 5,464,400 +0.19(+0.35%)
Nov 11, 2004 54.30 54.76 54.02 54.55 5,527,200 +0.54(+1.00%)
Nov 10, 2004 54.12 54.95 53.75 54.01 11,346,200 +0.11(+0.20%)
Nov 09, 2004 54.15 54.77 53.90 53.90 7,541,100 -0.52(-0.96%)
Nov 08, 2004 54.35 54.95 54.14 54.42 11,214,200 +0.36(+0.67%)
Nov 05, 2004 54.50 54.73 53.37 54.06 12,874,900 -0.17(-0.31%)
Nov 04, 2004 50.00 54.85 49.87 54.23 35,838,900 +4.23(+8.46%)
Nov 03, 2004 50.00 50.69 49.16 50.00 13,005,200 +1.43(+2.94%)
Nov 02, 2004 48.70 49.29 48.55 48.57 5,697,700 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear